Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.73 | 30.25 | 29.51 | 30.17 | 182,859 | +0.48(+1.62%) |
Jan 30, 2017 | 30.34 | 30.34 | 29.64 | 29.69 | 165,740 | -0.70(-2.30%) |
Jan 27, 2017 | 30.60 | 30.60 | 30.12 | 30.39 | 129,819 | -0.09(-0.29%) |
Jan 26, 2017 | 30.78 | 31.04 | 30.39 | 30.47 | 185,478 | -0.22(-0.71%) |
Jan 25, 2017 | 29.99 | 30.74 | 29.77 | 30.69 | 278,670 | +0.92(+3.08%) |
Jan 24, 2017 | 29.34 | 29.93 | 29.21 | 29.77 | 168,442 | +0.44(+1.49%) |
Jan 23, 2017 | 29.25 | 29.48 | 29.12 | 29.34 | 123,208 | +0.13(+0.45%) |
Jan 20, 2017 | 28.77 | 29.38 | 28.77 | 29.21 | 195,010 | +0.39(+1.37%) |
Jan 19, 2017 | 28.77 | 28.94 | 28.57 | 28.81 | 153,611 | -0.13(-0.45%) |
Jan 18, 2017 | 28.81 | 29.03 | 28.66 | 28.94 | 136,133 | +0.04(+0.15%) |
Jan 17, 2017 | 28.77 | 29.03 | 28.72 | 28.90 | 104,302 | +0.04(+0.15%) |
Jan 13, 2017 | 28.86 | 28.86 | 28.86 | 0 | +0.31(+1.07%) | |
Jan 12, 2017 | 29.07 | 29.16 | 28.46 | 28.55 | 126,227 | -0.61(-2.10%) |
Jan 11, 2017 | 28.77 | 29.25 | 28.77 | 29.16 | 211,029 | +0.31(+1.06%) |
Jan 10, 2017 | 28.51 | 28.94 | 28.37 | 28.86 | 202,463 | +0.44(+1.54%) |
Jan 09, 2017 | 29.29 | 29.29 | 28.37 | 28.42 | 185,964 | -0.83(-2.84%) |
Jan 06, 2017 | 29.69 | 29.82 | 29.21 | 29.25 | 188,687 | -0.48(-1.62%) |
Jan 05, 2017 | 29.95 | 29.95 | 29.56 | 29.73 | 191,466 | -0.26(-0.87%) |
Jan 04, 2017 | 29.38 | 29.99 | 29.38 | 29.99 | 329,336 | +0.48(+1.63%) |
Jan 03, 2017 | 29.73 | 29.73 | 29.25 | 29.51 | 257,990 | -0.13(-0.44%) |
Dec 30, 2016 | 29.64 | 29.64 | 29.64 | 0 | -0.35(-1.17%) | |
Dec 29, 2016 | 29.69 | 30.08 | 29.69 | 29.99 | 158,460 | +0.31(+1.03%) |
Dec 28, 2016 | 30.39 | 30.39 | 29.60 | 29.69 | 147,836 | -0.44(-1.45%) |
Dec 27, 2016 | 29.64 | 30.43 | 29.60 | 30.12 | 248,319 | +0.31(+1.03%) |
Dec 23, 2016 | 29.82 | 29.82 | 29.82 | 0 | +0.52(+1.79%) | |
Dec 22, 2016 | 29.77 | 29.95 | 29.12 | 29.29 | 248,069 | -0.44(-1.47%) |
Dec 21, 2016 | 29.95 | 30.17 | 29.73 | 29.73 | 224,606 | -0.17(-0.58%) |
Dec 20, 2016 | 30.08 | 30.17 | 29.73 | 29.91 | 341,108 | -0.13(-0.44%) |
Dec 19, 2016 | 29.99 | 30.34 | 29.86 | 30.04 | 472,787 | +0.22(+0.73%) |
Dec 16, 2016 | 29.82 | 30.25 | 29.60 | 29.82 | 1,937,256 | +0.13(+0.44%) |
Dec 15, 2016 | 29.56 | 30.12 | 29.42 | 29.69 | 405,203 | +0.17(+0.59%) |
Dec 14, 2016 | 30.39 | 30.69 | 29.40 | 29.51 | 247,625 | -0.87(-2.88%) |
Dec 13, 2016 | 30.74 | 31.04 | 29.88 | 30.39 | 407,341 | -0.17(-0.57%) |
Dec 12, 2016 | 30.39 | 30.87 | 30.12 | 30.56 | 486,803 | +0.04(+0.14%) |
Dec 09, 2016 | 30.56 | 30.69 | 30.23 | 30.52 | 316,184 | +0.04(+0.14%) |
Dec 08, 2016 | 30.08 | 30.78 | 29.69 | 30.47 | 332,659 | +0.31(+1.01%) |
Dec 07, 2016 | 30.08 | 30.43 | 30.08 | 30.17 | 309,674 | +0.04(+0.15%) |
Dec 06, 2016 | 30.39 | 30.60 | 29.86 | 30.12 | 291,513 | -0.31(-1.01%) |
Dec 05, 2016 | 30.21 | 30.56 | 29.82 | 30.43 | 271,646 | +0.39(+1.31%) |
Dec 02, 2016 | 30.30 | 30.65 | 29.82 | 30.04 | 260,818 | +0.00(+0.00%) |
Dec 01, 2016 | 30.12 | 30.60 | 29.40 | 30.04 | 243,782 | -0.17(-0.58%) |
Nov 30, 2016 | 31.22 | 31.57 | 29.95 | 30.21 | 253,881 | -1.36(-4.29%) |
Nov 29, 2016 | 31.57 | 31.92 | 31.17 | 31.57 | 195,433 | +0.09(+0.28%) |
Nov 28, 2016 | 31.09 | 31.65 | 31.00 | 31.48 | 199,095 | +0.52(+1.70%) |
Nov 25, 2016 | 29.86 | 30.95 | 29.86 | 30.95 | 77,982 | +1.05(+3.51%) |
Nov 23, 2016 | 29.91 | 29.91 | 29.91 | 0 | -2.27(-7.07%) | |
Nov 22, 2016 | 30.60 | 32.22 | 30.39 | 32.18 | 307,600 | +1.70(+5.57%) |
Nov 21, 2016 | 30.47 | 30.60 | 30.15 | 30.48 | 165,423 | +0.27(+0.90%) |
Nov 18, 2016 | 30.12 | 30.50 | 29.73 | 30.21 | 281,616 | +0.22(+0.73%) |
Nov 17, 2016 | 30.12 | 30.47 | 29.91 | 29.99 | 179,502 | -0.13(-0.44%) |
Nov 16, 2016 | 29.12 | 30.12 | 28.90 | 30.12 | 347,389 | +0.83(+2.84%) |
Nov 15, 2016 | 29.03 | 29.38 | 28.90 | 29.29 | 174,140 | +0.39(+1.36%) |
Nov 14, 2016 | 28.46 | 28.99 | 28.11 | 28.90 | 240,713 | +0.44(+1.54%) |
Nov 11, 2016 | 27.11 | 28.68 | 27.11 | 28.46 | 332,609 | +1.27(+4.66%) |
Nov 10, 2016 | 27.46 | 27.68 | 26.28 | 27.19 | 272,690 | -0.22(-0.80%) |
Nov 09, 2016 | 26.93 | 27.54 | 26.67 | 27.41 | 269,821 | +0.09(+0.32%) |
Nov 08, 2016 | 26.89 | 27.54 | 26.88 | 27.33 | 150,424 | +0.52(+1.96%) |
Nov 07, 2016 | 26.58 | 27.02 | 26.28 | 26.80 | 371,803 | +0.31(+1.15%) |
Nov 04, 2016 | 26.93 | 27.24 | 26.41 | 26.49 | 326,218 | -0.35(-1.30%) |
Nov 03, 2016 | 26.71 | 27.06 | 26.67 | 26.84 | 190,260 | +0.02(+0.07%) |
Nov 02, 2016 | 27.04 | 27.04 | 26.61 | 26.82 | 215,288 | -0.13(-0.48%) |